Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 27, 2017 to Jun 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2017 to 22/06/2017)
0.865 0.880 0.840 0.855 1,975,0000.855
Previous 2 weeks
(25/05/2017 to 07/06/2017)
0.955 0.965 0.840 0.865 5,813,0000.865
Previous 4 weeks
(25/04/2017 to 24/05/2017)
0.820 0.980 0.820 0.955 10,435,5000.955
Daily Historical Data
22/06/2017 0.865 0.865 0.855 0.855 36,5000.855
21/06/2017 0.865 0.875 0.855 0.870 274,7000.870
20/06/2017 0.860 0.880 0.860 0.865 257,0000.865
19/06/2017 0.850 0.850 0.845 0.850 102,0000.850
16/06/2017 0.855 0.860 0.855 0.855 52,0000.855
15/06/2017 0.870 0.870 0.850 0.865 148,0000.865
14/06/2017 0.855 0.875 0.855 0.875 43,5000.875
13/06/2017 0.845 0.870 0.845 0.855 174,5000.855
09/06/2017 0.855 0.860 0.840 0.850 583,4000.850
08/06/2017 0.865 0.865 0.850 0.860 303,4000.860
07/06/2017 0.875 0.875 0.865 0.865 320,7000.865
06/06/2017 0.890 0.890 0.870 0.870 141,9000.870
05/06/2017 0.870 0.905 0.870 0.890 303,8000.890
02/06/2017 0.850 0.875 0.845 0.865 407,9000.865
01/06/2017 0.850 0.850 0.845 0.845 215,0000.845
31/05/2017 0.845 0.855 0.845 0.845 187,4000.845
30/05/2017 0.845 0.855 0.840 0.840 563,8000.840
29/05/2017 0.880 0.885 0.840 0.855 805,4000.855
26/05/2017 0.950 0.950 0.885 0.890 534,1000.890
25/05/2017 0.955 0.965 0.930 0.950 358,0000.950
24/05/2017 0.930 0.980 0.925 0.955 1,909,3000.955
23/05/2017 0.925 0.935 0.920 0.925 773,4000.925
22/05/2017 0.905 0.925 0.905 0.915 285,4000.915
19/05/2017 0.930 0.940 0.905 0.905 619,7000.905
18/05/2017 0.915 0.940 0.905 0.935 473,7000.935
17/05/2017 0.880 0.940 0.880 0.915 2,118,8000.915
16/05/2017 0.840 0.880 0.840 0.875 312,4000.875
15/05/2017 0.840 0.840 0.835 0.840 145,4000.840
12/05/2017 0.860 0.865 0.835 0.840 636,9000.840
11/05/2017 0.875 0.875 0.860 0.860 179,1000.860
09/05/2017 0.865 0.865 0.850 0.865 222,0000.865
08/05/2017 0.850 0.880 0.845 0.845 257,1000.845
05/05/2017 0.830 0.840 0.825 0.840 189,0000.840
04/05/2017 0.830 0.840 0.825 0.830 436,3000.830
03/05/2017 0.880 0.880 0.835 0.840 363,5000.840
02/05/2017 0.865 0.890 0.860 0.865 820,8000.865
28/04/2017 0.860 0.875 0.830 0.855 326,3000.855
27/04/2017 0.825 0.825 0.820 0.825 38,0000.825
26/04/2017 0.835 0.835 0.825 0.835 55,0000.835
25/04/2017 0.820 0.830 0.820 0.820 273,4000.820
21/04/2017 0.810 0.830 0.810 0.820 63,9000.820
20/04/2017 0.780 0.810 0.780 0.810 194,0000.810
19/04/2017 0.800 0.800 0.785 0.785 81,6000.785
18/04/2017 0.805 0.830 0.805 0.810 128,0000.810
17/04/2017 0.810 0.815 0.800 0.800 135,9000.800
14/04/2017 0.830 0.840 0.810 0.820 217,3000.820
13/04/2017 0.860 0.880 0.840 0.840 284,4000.840
12/04/2017 0.860 0.870 0.850 0.865 156,8000.865
11/04/2017 0.895 0.895 0.855 0.870 259,0000.870
10/04/2017 0.850 0.900 0.850 0.895 358,8000.895
07/04/2017 0.870 0.910 0.850 0.850 201,3000.850
06/04/2017 0.920 0.950 0.870 0.880 568,8000.880
05/04/2017 0.880 0.960 0.875 0.910 1,127,3000.910
04/04/2017 0.775 0.880 0.775 0.860 1,006,0000.860
03/04/2017 0.755 0.785 0.750 0.770 96,9000.770
31/03/2017 0.750 0.755 0.745 0.755 166,4000.755
30/03/2017 0.775 0.775 0.750 0.755 120,1000.755
29/03/2017 0.775 0.775 0.760 0.770 123,0000.770
28/03/2017 0.780 0.795 0.775 0.775 172,3000.775
27/03/2017 0.795 0.810 0.795 0.805 166,8000.805

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation